CTCP Chứng khoán Bảo Việt (bvs)

26.60
-0.20
(-0.75%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-20) 		1.10 4.28% 4,533,400 15,460 0
25.10
27.40
26.60
2 tháng
(2026-04-20) 		0.20 0.75% 6,602,800 -18,740 0
25.10
27.40
26.60
3 tháng
(2026-03-23) 		2.50 10.29% 11,333,700 -59,540 -0.4
24.30
28.40
26.60
6 tháng
(2025-12-22) 		-4.40 -14.10% 28,551,100 -80,540 -1.2
24.30
32.60
26.60
12 tháng
(2025-06-24) 		-5.03 -15.81% 109,677,500 -225,840 -7.1
24.30
42.18
26.60
24 tháng
(2024-07-01) 		-12.67 -32.10% 281,089,744 -3,376,200 -127.4
24.30
43.30
26.60
36 tháng
(2023-07-05) 		4.21 18.65% 418,446,730 -3,141,044 -127.8
20.69
45.89
26.60
60 tháng
(2021-07-15) 		2.91 12.19% 599,712,661 -5,748,686 -186.5
10.69
45.89
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2017
11.32
 11,920 11.39 11.39 11.25 5,100 0 0.1
03/04/2017
11.39
 62,100 11.32 11.46 11.04 10,900 50,000 -0.6
31/03/2017
11.32
 56,390 11.53 11.60 11.32 47,100 11,000 0.6
30/03/2017
11.53
 144,100 11.39 11.53 11.18 114,000 84,500 0.5
29/03/2017
11.39
 49,800 11.25 11.39 11.04 30,000 19,400 0.2
28/03/2017
11.25
 109,510 11.39 11.39 11.18 48,000 2,600 0.7
27/03/2017
11.39
 141,100 11.46 11.46 11.25 110,000 82,200 0.4
24/03/2017
11.46
 73,820 11.18 11.46 11.18 40,200 29,100 0.2
23/03/2017
11.18
 50,000 11.39 11.39 11.18 10,100 18,200 -0.1
22/03/2017
11.39
 112,300 11.46 11.46 11.18 37,500 35,000 0.0
21/03/2017
11.46
 181,311 11.60 11.60 11.39 118,500 153,700 -0.6
20/03/2017
11.60
 208,300 11.80 11.80 11.39 43,700 202,000 -2.6
17/03/2017
11.80
 184,400 11.53 11.87 11.32 65,800 147,600 -1.3
16/03/2017
11.53
 274,120 11.74 11.74 11.39 128,000 263,600 -2.2
15/03/2017
11.74
 18,300 11.67 11.74 11.46 17,600 3,000 0.2
14/03/2017
11.67
 60,640 11.60 11.67 11.32 40,800 34,800 0.1
13/03/2017
11.60
 22,350 11.67 11.67 11.39 14,100 9,000 0.1
10/03/2017
11.67
 50,400 11.67 11.67 11.53 32,700 30,400 0.0
09/03/2017
11.67
 71,600 11.67 11.87 11.46 29,400 31,600 -0.0
08/03/2017
11.67
 75,850 11.94 11.94 11.60 27,100 43,100 -0.3
07/03/2017
11.94
 138,900 12.01 12.01 11.53 98,700 109,000 -0.2
06/03/2017
12.01
 18,300 12.01 12.01 11.87 13,600 0 0.2
03/03/2017
12.01
 32,580 11.80 12.01 11.74 31,400 0 0.5
02/03/2017
11.80
 19,170 12.01 12.15 11.74 11,100 0 0.2
01/03/2017
12.01
 28,300 12.01 12.01 11.60 20,300 0 0.3
28/02/2017
12.01
 18,301 12.01 12.22 11.87 9,000 0 0.2
27/02/2017
12.01
 113,080 12.22 12.43 11.60 65,500 200 1.1
24/02/2017
12.22
 99,900 11.80 12.22 11.39 82,100 0 1.4
23/02/2017
11.80
 34,130 11.46 12.57 11.46 17,800 8,500 0.2
22/02/2017
11.46
 230,190 11.25 11.46 10.97 10,000 142,200 -2.1
21/02/2017
11.25
 37,696 11.32 11.39 11.11 11,000 16,100 -0.1
20/02/2017
11.32
 33,010 11.25 11.32 11.04 17,000 2,700 0.2
17/02/2017
11.25
 38,280 11.11 11.25 10.97 23,600 10,000 0.2
16/02/2017
11.11
 21,250 11.11 11.11 10.97 5,000 0 0.1
15/02/2017
11.11
 44,020 11.11 11.18 10.83 6,100 5,900 0.0
14/02/2017
11.11
 16,243 11.18 11.25 11.11 6,000 12,300 -0.1
13/02/2017
11.18
 32,260 11.04 11.32 10.97 4,000 6,300 -0.0
10/02/2017
11.04
 33,800 11.11 12.15 11.04 16,700 10,000 0.1
09/02/2017
11.11
 26,500 11.18 11.18 11.11 19,600 12,900 0.1
08/02/2017
11.18
 14,920 11.25 11.25 10.97 5,100 0 0.1
07/02/2017
11.25
 66,300 11.25 11.32 10.97 32,900 24,200 0.1
06/02/2017
11.25
 32,200 11.25 11.25 10.97 4,100 0 0.1
03/02/2017
11.25
 34,700 11.32 11.32 10.83 25,900 0 0.4
02/02/2017
11.32
 14,300 11.32 11.32 11.25 10,000 0 0.2
25/01/2017
11.32
 18,410 11.25 11.32 11.04 14,410 0 0.2
24/01/2017
11.25
 3,700 11.25 11.25 10.76 200 0 0.0
23/01/2017
11.25
 18,200 11.18 11.53 11.11 18,100 0 0.3
20/01/2017
11.18
 4,200 11.32 11.32 10.83 200 0 0.0
19/01/2017
11.32
 10,000 11.39 11.39 11.11 5,900 100 0.1
18/01/2017
11.39
 17,800 11.18 11.53 11.18 15,100 100 0.2
17/01/2017
11.18
 35,400 11.39 11.46 11.18 28,500 5,300 0.4
16/01/2017
11.39
 35,300 11.39 11.39 11.18 33,100 0 0.5
13/01/2017
11.39
 50,440 11.39 11.39 10.90 20,100 24,500 -0.1
12/01/2017
11.39
 20,500 11.39 11.39 11.11 15,800 2,000 0.2
11/01/2017
11.39
 10,500 11.39 11.39 11.25 10,500 200 0.2
10/01/2017
11.39
 11,800 11.32 11.39 11.32 11,800 0 0.2
09/01/2017
11.32
 10,280 11.39 11.39 11.11 5,200 107,300 -1.5
06/01/2017
11.39
 14,720 11.39 11.39 11.32 10,000 0 0.2
05/01/2017
11.39
 17,880 11.32 11.46 11.04 8,500 0 0.1
04/01/2017
11.32
 44,814 11.39 11.39 10.83 32,200 94 0.5
03/01/2017
11.39
 47,860 11.46 11.46 10.97 32,200 7,000 0.4
30/12/2016
11.46
 6,000 11.53 11.53 11.39 6,000 2,700 0.1
29/12/2016
11.53
 40 11.53 11.53 11.53 0 0 0
28/12/2016
11.53
 54,834 11.32 11.53 11.18 54,634 23,000 0.5
27/12/2016
11.32
 79,210 11.11 11.32 10.83 78,900 0 1.3
26/12/2016
11.11
 20,000 11.11 11.11 11.04 20,000 0 0.3
23/12/2016
11.11
 45,200 11.18 11.18 10.76 35,100 0 0.6
22/12/2016
11.18
 21,316 11.32 11.32 11.04 10,200 0 0.2
21/12/2016
11.32
 41,110 11.46 11.46 11.32 40,000 2,000 0.6
20/12/2016
11.46
 52,600 11.46 11.46 11.46 43,700 0 0.7
19/12/2016
11.46
 65,060 11.32 11.46 11.32 20,200 0 0.3
16/12/2016
11.32
 30,340 11.18 11.32 11.04 22,200 0 0.4
15/12/2016
11.18
 77,040 11.18 11.32 10.97 61,100 61,040 0.0
14/12/2016
11.18
 66,700 11.18 11.39 11.18 61,100 28,300 0.5
13/12/2016
11.18
 78,100 10.48 11.18 10.62 70,100 8,800 1.0
12/12/2016
10.48
 122,700 11.46 11.46 10.48 40,000 82,980 -0.7
09/12/2016
11.46
 77,100 11.39 11.46 11.18 54,100 0 0.9
08/12/2016
11.39
 71,620 11.39 11.39 11.18 48,000 42,300 0.1
07/12/2016
11.39
 91,501 11.46 11.46 11.18 72,200 0 1.2
06/12/2016
11.46
 66,100 11.39 11.46 11.18 40,000 0 0.7
05/12/2016
11.39
 51,519 11.39 11.46 11.25 46,900 5,000 0.7
02/12/2016
11.39
 99,746 11.25 11.46 11.32 83,000 8,100 1.2
01/12/2016
11.25
 18,700 11.46 11.53 11.25 11,000 0 0.2
30/11/2016
11.46
 31,009 11.46 11.46 11.25 20,200 8,900 0.2
29/11/2016
11.46
 57,900 11.46 11.46 11.25 40,200 0 0.7
28/11/2016
11.46
 71,810 11.53 11.53 11.25 60,200 11,200 0.8
25/11/2016
11.53
 61,800 11.46 11.53 11.25 59,500 4,400 0.9
24/11/2016
11.46
 27,727 11.53 11.53 11.18 23,100 0 0.4
23/11/2016
11.53
 48,076 11.60 11.60 11.25 40,100 4,700 0.6
22/11/2016
11.60
 52,710 10.97 11.60 10.97 38,600 0 0.6
21/11/2016
10.97
 22,316 11.25 11.25 10.97 12,600 4,500 0.1
18/11/2016
11.25
 52,820 11.32 11.32 10.97 35,000 0 0.6
17/11/2016
11.32
 86,410 11.32 11.53 10.55 46,800 14,500 0.5
16/11/2016
11.32
 50,331 11.32 11.39 11.11 41,700 10,000 0.5
15/11/2016
11.32
 46,720 11.32 11.67 11.25 40,000 10,300 0.5
14/11/2016
11.32
 48,210 11.39 11.60 11.32 33,400 1,000 0.5
11/11/2016
11.39
 37,012 11.60 11.74 11.32 13,300 0 0.2
10/11/2016
11.60
 54,400 11.53 11.67 11.39 50,100 1,000 0.8
09/11/2016
11.53
 66,100 11.60 11.87 11.11 46,500 0 0.8
08/11/2016
11.60
 28,600 11.60 11.60 11.18 19,500 5,400 0.2

Chính sách bảo mật | Điều khoản sử dụng |